Dimmi Life Holdings Limited (HKG:1667)
Hong Kong · Delayed Price · Currency is HKD 0.4000
+0.0200 (5.26%)
Oct 21, 2026, 6:08 PM HKT
Dimmi Life Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Oct 21, 2026 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | 5.26% | 150,000 |
| Oct 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.57% | 10,000 |
| Oct 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.69% | 10,000 |
| Oct 15, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 130,000 |
| Oct 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.22% | 10,000 |
| Oct 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.39% | 130,000 |
| Oct 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Sep 17, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 15, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.35% | 50,000 |
| Sep 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Sep 11, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | 10,000 |
| Sep 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 90,000 |
| Sep 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 160,000 |
| Sep 1, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 31, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -1.49% | 120,000 |
| Aug 28, 2026 | 0.33 | 0.33 | 0.32 | 0.34 | 0.34 | -9.46% | 90,000 |
| Aug 27, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 80,000 |
| Aug 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.11% | - |
| Aug 21, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 12.31% | 60,000 |
| Aug 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 110,000 |
| Aug 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.67% | 10,000 |
| Aug 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 17, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 14, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 19.05% | 130,000 |
| Aug 13, 2026 | 0.31 | 0.31 | 0.31 | 0.32 | 0.32 | -5.97% | 40,000 |
| Aug 12, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -11.84% | 120,000 |